Stock Quote

Nordstrom (NY: JWN )

21.40 USD -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.75 34.82 33.58 34.65 2,881,800 +1.88(+5.74%)
Oct 28, 2005 32.15 32.80 32.00 32.77 2,173,800 +1.00(+3.15%)
Oct 27, 2005 33.24 33.30 31.76 31.77 2,050,900 -1.49(-4.48%)
Oct 26, 2005 33.75 34.08 33.16 33.26 1,057,600 -0.49(-1.45%)
Oct 25, 2005 34.18 34.49 33.44 33.75 1,160,100 -0.53(-1.55%)
Oct 24, 2005 33.53 34.44 33.50 34.28 1,143,100 +0.62(+1.84%)
Oct 21, 2005 33.95 34.00 33.31 33.66 1,692,800 +0.11(+0.33%)
Oct 20, 2005 33.65 34.74 33.31 33.55 1,955,600 +0.00(+0.00%)
Oct 19, 2005 31.98 33.64 31.61 33.55 3,817,800 +1.57(+4.91%)
Oct 18, 2005 32.75 32.76 31.69 31.98 2,981,400 -0.82(-2.50%)
Oct 17, 2005 32.63 33.46 32.30 32.80 2,166,900 -0.11(-0.33%)
Oct 14, 2005 32.23 33.11 31.91 32.91 2,734,500 +1.40(+4.44%)
Oct 13, 2005 31.11 31.80 30.41 31.51 3,271,200 +0.40(+1.29%)
Oct 12, 2005 31.60 31.60 30.72 31.11 2,684,500 -0.63(-1.98%)
Oct 11, 2005 32.18 32.50 31.69 31.74 1,997,500 -0.50(-1.55%)
Oct 10, 2005 33.37 33.37 32.12 32.24 1,594,800 -1.00(-3.01%)
Oct 07, 2005 32.80 33.29 32.54 33.24 2,037,700 +0.52(+1.59%)
Oct 06, 2005 34.25 34.25 32.50 32.72 3,188,900 -0.46(-1.39%)
Oct 05, 2005 33.29 33.65 32.73 33.18 2,374,200 -0.16(-0.48%)
Oct 04, 2005 33.96 35.45 33.34 33.34 2,133,800 -1.57(-4.50%)
Oct 03, 2005 34.18 35.06 34.18 34.91 2,696,600 +0.59(+1.72%)
Sep 30, 2005 33.97 34.90 33.91 34.32 2,299,700 +0.52(+1.54%)
Sep 29, 2005 33.23 33.97 32.88 33.80 1,894,800 +0.37(+1.11%)
Sep 28, 2005 34.16 34.47 33.25 33.43 1,494,900 -0.72(-2.11%)
Sep 27, 2005 33.95 34.42 33.49 34.15 1,859,400 +0.26(+0.77%)
Sep 26, 2005 34.51 35.00 33.61 33.89 2,000,200 -0.46(-1.34%)
Sep 23, 2005 34.21 34.56 33.44 34.35 2,143,100 +0.47(+1.39%)
Sep 22, 2005 33.08 34.09 32.60 33.88 3,480,500 +0.88(+2.67%)
Sep 21, 2005 33.69 33.69 32.09 33.00 4,654,300 -0.69(-2.05%)
Sep 20, 2005 34.86 35.10 33.67 33.69 2,672,900 -1.17(-3.36%)
Sep 19, 2005 35.51 35.64 34.55 34.86 2,272,400 -1.02(-2.84%)
Sep 16, 2005 36.88 37.00 35.87 35.88 3,944,000 -0.85(-2.31%)
Sep 15, 2005 36.74 37.01 36.44 36.73 1,251,800 +0.18(+0.49%)
Sep 14, 2005 37.01 37.17 36.45 36.55 1,903,300 -0.22(-0.60%)
Sep 13, 2005 36.84 37.18 36.61 36.77 1,840,900 -0.07(-0.19%)
Sep 12, 2005 37.16 37.33 36.55 36.84 2,341,700 -0.04(-0.11%)
Sep 09, 2005 37.12 37.22 36.75 36.88 3,334,100 -0.24(-0.65%)
Sep 08, 2005 36.49 37.49 36.30 37.12 3,613,300 +0.63(+1.73%)
Sep 07, 2005 35.25 36.50 35.18 36.49 3,749,000 +1.49(+4.26%)
Sep 06, 2005 33.17 35.07 33.13 35.00 2,991,500 +1.90(+5.74%)
Sep 02, 2005 33.05 33.40 32.75 33.10 1,356,100 +0.27(+0.82%)
Sep 01, 2005 32.83 34.50 32.38 32.83 2,871,700 -0.75(-2.23%)
Aug 31, 2005 32.95 33.64 32.74 33.58 2,582,400 +0.50(+1.51%)
Aug 30, 2005 33.15 33.15 32.32 33.08 2,554,500 -0.09(-0.27%)
Aug 29, 2005 32.36 33.21 32.30 33.17 1,474,200 +0.30(+0.91%)
Aug 26, 2005 33.76 33.78 32.70 32.87 1,925,100 -0.89(-2.64%)
Aug 25, 2005 33.51 33.95 33.38 33.76 1,718,600 +0.43(+1.29%)
Aug 24, 2005 33.28 34.12 33.07 33.33 2,034,900 +0.11(+0.33%)
Aug 23, 2005 33.34 33.91 32.94 33.22 1,989,500 +0.04(+0.12%)
Aug 22, 2005 33.63 33.80 32.86 33.18 2,029,100 -0.37(-1.10%)
Aug 19, 2005 34.20 34.24 33.33 33.55 2,584,300 -0.49(-1.44%)
Aug 18, 2005 34.31 34.51 33.68 34.04 2,614,700 -0.26(-0.76%)
Aug 17, 2005 33.00 34.75 32.62 34.30 6,539,300 +3.18(+10.22%)
Aug 16, 2005 32.40 32.41 30.95 31.12 2,600,800 -1.48(-4.54%)
Aug 15, 2005 32.48 32.81 32.14 32.60 1,613,500 +0.20(+0.62%)
Aug 12, 2005 31.70 32.60 31.70 32.40 1,860,800 +0.48(+1.50%)
Aug 11, 2005 32.52 32.56 31.65 31.92 2,661,800 -0.42(-1.30%)
Aug 10, 2005 32.90 33.68 32.05 32.34 3,883,700 -0.12(-0.37%)
Aug 09, 2005 31.91 32.68 31.91 32.46 3,377,600 +0.58(+1.82%)
Aug 08, 2005 32.04 33.00 31.70 31.88 3,171,000 -0.11(-0.34%)
Aug 05, 2005 33.45 33.45 31.87 31.99 5,023,600 -1.46(-4.36%)
Aug 04, 2005 34.30 35.50 33.20 33.45 6,276,400 -3.00(-8.23%)
Aug 03, 2005 36.96 36.99 36.20 36.45 1,445,900 -0.51(-1.38%)
Aug 02, 2005 36.90 37.19 36.75 36.96 1,037,700 +0.13(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.